Skip to main content
Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada flag Canada · Delayed Price · Currency is CAD
10.81
-0.12 (-1.10%)
Mar 6, 2026, 11:45 AM EST

Avino Silver & Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.6610.7510.6110.62--2.84%38,497
Mar 5, 202611.6311.6310.6810.9310.93-7.53%897,817
Mar 4, 202611.8211.9211.3311.8211.823.23%915,207
Mar 3, 202611.9112.0010.9311.4511.45-10.76%1,409,864
Mar 2, 202613.2213.2212.2812.8312.83-2.21%1,014,249
Feb 27, 202612.5113.1512.4413.1213.124.04%1,125,655
Feb 26, 202611.9512.6811.7012.6112.613.70%970,935
Feb 25, 202612.4812.5112.0912.1612.16-0.65%1,025,929
Feb 24, 202611.6712.3711.4212.2412.241.49%821,457
Feb 23, 202612.6713.0911.8112.0612.06-2.98%1,488,902
Feb 20, 202612.3612.7011.5312.4312.431.14%1,553,870
Feb 19, 202612.4913.0612.1512.2912.29-2.46%974,026
Feb 18, 202612.6212.8412.3012.6012.602.94%526,420
Feb 17, 202612.6512.7211.7412.2412.24-8.11%818,848
Feb 13, 202612.9713.5212.8313.3213.325.55%540,207
Feb 12, 202613.8114.1012.6112.6212.62-9.40%940,431
Feb 11, 202614.5514.8113.4013.9313.93-1.00%1,027,118
Feb 10, 202614.4214.6114.0014.0714.07-3.89%494,762
Feb 9, 202613.9014.8413.8014.6414.645.78%656,354
Feb 6, 202612.6513.9012.6413.8413.8412.89%631,852
Feb 5, 202612.9013.8612.1612.2612.26-14.45%997,271
Feb 4, 202614.9815.0313.3314.3314.33-1.71%1,037,997
Feb 3, 202614.0814.7713.8214.5814.5812.67%1,516,300
Feb 2, 202612.0113.0111.8112.9412.946.24%1,550,557
Jan 30, 202612.9913.7611.9412.1812.18-18.26%1,334,537
Jan 29, 202615.8216.1114.3514.9014.90-2.36%1,639,946
Jan 28, 202614.3115.2714.1615.2615.268.30%1,963,732
Jan 27, 202612.7914.2012.6114.0914.099.06%2,223,913
Jan 26, 202613.8613.9212.7212.9212.921.41%2,261,761
Jan 23, 202611.2412.9511.1112.7412.7418.40%1,927,222
Jan 22, 20269.5710.849.5510.7610.7612.67%1,424,575
Jan 21, 20269.909.959.359.559.55-1.65%960,156
Jan 20, 202610.2510.259.629.719.71-4.05%1,084,994
Jan 19, 20269.9510.289.9410.1210.122.85%516,850
Jan 16, 20269.199.868.889.849.843.14%1,040,695
Jan 15, 20269.109.589.059.549.542.69%746,113
Jan 14, 20269.279.478.979.299.292.99%705,006
Jan 13, 20269.309.449.019.029.02-0.33%756,011
Jan 12, 20269.159.329.039.059.054.26%794,402
Jan 9, 20268.578.888.468.688.682.36%520,957
Jan 8, 20268.318.548.228.488.48-1.51%408,681
Jan 7, 20268.508.638.068.618.61-3.26%657,342
Jan 6, 20268.468.908.408.908.906.97%952,357
Jan 5, 20268.488.918.328.328.322.59%837,022
Jan 2, 20268.788.887.878.118.11-5.04%709,683
Dec 31, 20258.698.848.508.548.54-3.17%544,352
Dec 30, 20259.219.388.788.828.82-1.89%798,977
Dec 29, 20259.109.388.858.998.99-2.92%864,266
Dec 24, 20259.339.338.959.269.26-1.07%237,306
Dec 23, 20259.559.559.189.369.36-0.32%457,144
Dec 22, 20259.339.599.209.399.395.39%614,115
Dec 19, 20258.509.198.498.918.914.21%781,311
Dec 18, 20258.468.708.368.558.551.18%517,413
Dec 17, 20258.728.798.398.458.45-0.35%625,881
Dec 16, 20258.268.578.268.488.481.68%489,695
Dec 15, 20258.498.538.178.348.342.33%520,921
Dec 12, 20258.698.797.978.158.15-3.78%742,559
Dec 11, 20258.138.838.098.478.474.18%754,460
Dec 10, 20258.148.237.798.138.13-0.37%615,367
Dec 9, 20257.768.237.758.168.165.97%642,747
Dec 8, 20257.657.767.457.707.700.92%325,078
Dec 5, 20257.827.977.587.637.63-1.68%500,531
Dec 4, 20257.687.787.607.767.76-0.51%314,804
Dec 3, 20257.677.967.657.807.802.36%552,050
Dec 2, 20257.747.827.267.627.62-1.80%631,403
Dec 1, 20258.088.177.757.767.76-1.40%778,940
Nov 28, 20257.507.907.317.877.879.76%695,136
Nov 27, 20257.107.187.077.177.170.42%103,578
Nov 26, 20256.787.156.737.147.146.73%520,588
Nov 25, 20256.566.766.436.696.692.29%525,464
Nov 24, 20256.136.626.136.546.547.74%6,908,761
Nov 21, 20255.966.115.836.076.071.00%561,104
Nov 20, 20256.646.715.996.016.01-8.52%666,151
Nov 19, 20256.586.766.376.576.572.02%676,706
Nov 18, 20256.456.626.386.446.440.47%561,283
Nov 17, 20256.576.666.356.416.41-2.29%419,230
Nov 14, 20256.206.726.076.566.56-2.24%626,735
Nov 13, 20257.067.206.576.716.71-3.87%984,711
Nov 12, 20256.597.056.506.986.988.89%847,581
Nov 11, 20256.606.676.196.416.410.79%1,005,300
Nov 10, 20256.446.656.336.366.365.47%1,404,889
Nov 7, 20255.726.055.676.036.033.43%707,485
Nov 6, 20255.986.085.805.835.83-0.68%974,021
Nov 5, 20256.126.165.865.875.87-0.84%765,942
Nov 4, 20256.256.475.925.925.92-10.57%794,602
Nov 3, 20256.676.996.506.626.621.38%549,413
Oct 31, 20256.736.736.446.536.53-2.25%990,428
Oct 30, 20256.636.786.536.686.680.15%649,319
Oct 29, 20256.756.856.546.676.673.09%742,514
Oct 28, 20256.376.596.356.476.47-0.77%627,025
Oct 27, 20256.606.716.326.526.52-4.54%763,640
Oct 24, 20257.047.346.766.836.83-4.21%662,887
Oct 23, 20257.337.397.077.137.13-1.11%427,310
Oct 22, 20256.907.376.887.217.21-0.28%766,533
Oct 21, 20257.937.997.147.237.23-16.80%1,028,266
Oct 20, 20258.598.798.398.698.694.70%668,096
Oct 17, 20258.708.948.088.308.30-9.09%843,841
Oct 16, 20259.259.308.909.139.13-0.11%1,760,709
Oct 15, 20258.069.338.059.149.1417.48%1,577,374
Oct 14, 20257.227.917.097.787.7810.35%947,123